stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,194900,80138111,181,181,181,181,14865
20231124,194800,80138111,181,181,181,181,0
20231124,194700,80138111,181,181,181,181,0
20231124,194600,80138111,181,181,181,181,0
20231124,194500,80138111,181,181,181,181,0
20231124,194400,80138111,181,181,181,181,0
20231124,194300,80138111,181,181,181,181,0
20231124,194200,80138111,181,181,181,181,0
20231124,194100,80138111,181,181,181,181,0
20231124,194000,80138111,181,181,181,181,0
20231124,193900,80138111,181,181,181,181,0
20231124,193800,80138111,181,181,181,181,0
20231124,193700,80138111,181,181,181,181,0
20231124,193600,80138111,181,181,181,181,0
20231124,193500,80138111,181,181,181,181,0
20231124,193400,80138111,181,181,181,181,0
20231124,193300,80138111,181,181,181,181,0
20231124,193200,80138111,181,181,181,181,0
20231124,193100,80138111,181,181,181,181,0
20231124,193000,80138111,181,181,181,181,0
20231124,192900,80138111,181,181,181,181,0
20231124,192800,80138111,181,181,181,181,0
20231124,192700,80138111,181,181,181,181,0
20231124,192600,80138111,181,181,181,181,0
20231124,192500,80138111,181,181,181,181,0
20231124,192400,80138111,181,181,181,181,0
20231124,192300,80138111,181,181,181,181,0
20231124,192200,80138111,181,181,181,181,0
20231124,192100,80138111,181,181,181,181,0
20231124,192000,80138111,181,181,181,181,0
20231124,191900,80138111,181,181,181,181,14865
20231124,191800,80138111,181,181,181,181,0
20231124,191700,80138111,181,181,181,181,0
20231124,191600,80138111,181,181,181,181,0
20231124,191500,80138111,181,181,181,181,0
20231124,191400,80138111,181,181,181,181,0
20231124,191300,80138111,181,181,181,181,0
20231124,191200,80138111,181,181,181,181,0
20231124,191100,80138111,181,181,181,181,0
20231124,191000,80138111,181,181,181,181,0
20231124,190900,80138111,181,181,181,181,0
20231124,190800,80138111,181,181,181,181,0
20231124,190700,80138111,181,181,181,181,0
20231124,190600,80138111,181,181,181,181,0
20231124,190500,80138111,181,181,181,181,0
20231124,190400,80138111,181,181,181,181,0
20231124,190300,80138111,181,181,181,181,0
20231124,190200,80138111,181,181,181,181,0
20231124,190100,80138111,181,181,181,181,0
20231124,190000,80138111,181,181,181,181,0
20231124,185900,80138111,181,181,181,181,0
20231124,185800,80138111,181,181,181,181,0
20231124,185700,80138111,181,181,181,181,0
20231124,185600,80138111,181,181,181,181,0
20231124,185500,80138111,181,181,181,181,0
20231124,185400,80138111,181,181,181,181,0
20231124,185300,80138111,181,181,181,181,0
20231124,185200,80138111,181,181,181,181,0
20231124,185100,80138111,181,181,181,181,0
20231124,185000,80138111,181,181,181,181,0
20231124,184900,80138111,181,181,181,181,14865
20231124,184800,80138111,181,181,181,181,0
20231124,184700,80138111,181,181,181,181,0
20231124,184600,80138111,181,181,181,181,0
20231124,184500,80138111,181,181,181,181,0
20231124,184400,80138111,181,181,181,181,0
20231124,184300,80138111,181,181,181,181,0
20231124,184200,80138111,181,181,181,181,0
20231124,184100,80138111,181,181,181,181,0
20231124,184000,80138111,181,181,181,181,0
20231124,183900,80138111,181,181,181,181,0
20231124,183800,80138111,181,181,181,181,0
20231124,183700,80138111,181,181,181,181,0
20231124,183600,80138111,181,181,181,181,0
20231124,183500,80138111,181,181,181,181,0
20231124,183400,80138111,181,181,181,181,0
20231124,183300,80138111,181,181,181,181,0
20231124,183200,80138111,181,181,181,181,0
20231124,183100,80138111,181,181,181,181,0
20231124,183000,80138111,181,181,181,181,0
20231124,182900,80138111,181,181,181,181,0
20231124,182800,80138111,181,181,181,181,0
20231124,182700,80138111,181,181,181,181,0
20231124,182600,80138111,181,181,181,181,0
20231124,182500,80138111,181,181,181,181,0
20231124,182400,80138111,181,181,181,181,0
20231124,182300,80138111,181,181,181,181,0
20231124,182200,80138111,181,181,181,181,0
20231124,182100,80138111,181,181,181,181,0
20231124,182000,80138111,181,181,181,181,0
20231124,181900,80138111,181,181,181,181,14865
20231124,181800,80138111,181,181,181,181,0
20231124,181700,80138111,181,181,181,181,0
20231124,181600,80138111,181,181,181,181,0
20231124,181500,80138111,181,181,181,181,0
20231124,181400,80138111,181,181,181,181,0
20231124,181300,80138111,181,181,181,181,0
20231124,181200,80138111,181,181,181,181,0
20231124,181100,80138111,181,181,181,181,0
20231124,181000,80138111,181,181,181,181,0
20231124,180900,80138111,181,181,181,181,0
20231124,180800,80138111,181,181,181,181,0
20231124,180700,80138111,181,181,181,181,0
20231124,180600,80138111,181,181,181,181,0
20231124,180500,80138111,181,181,181,181,0
20231124,180400,80138111,181,181,181,181,0
20231124,180300,80138111,181,181,181,181,0
20231124,180200,80138111,181,181,181,181,0
20231124,180100,80138111,181,181,181,181,0
20231124,180000,80138111,181,181,181,181,0
20231124,175900,80138111,181,181,181,181,0
20231124,175800,80138111,181,181,181,181,0
20231124,175700,80138111,181,181,181,181,0
20231124,175600,80138111,181,181,181,181,0
20231124,175500,80138111,181,181,181,181,0
20231124,175400,80138111,181,181,181,181,0
20231124,175300,80138111,181,181,181,181,0
20231124,175200,80138111,181,181,181,181,0
20231124,175100,80138111,181,181,181,181,0
20231124,175000,80138111,181,181,181,181,0
20231124,174900,80138111,181,181,181,181,14865
20231124,174800,80138111,181,181,181,181,0
20231124,174700,80138111,181,181,181,181,0
20231124,174600,80138111,181,181,181,181,0
20231124,174500,80138111,181,181,181,181,0
20231124,174400,80138111,181,181,181,181,0
20231124,174300,80138111,181,181,181,181,0
20231124,174200,80138111,181,181,181,181,0
20231124,174100,80138111,181,181,181,181,0
20231124,174000,80138111,181,181,181,181,0
20231124,173900,80138111,181,181,181,181,0
20231124,173800,80138111,181,181,181,181,0
20231124,173700,80138111,181,181,181,181,0
20231124,173600,80138111,181,181,181,181,0
20231124,173500,80138111,181,181,181,181,0
20231124,173400,80138111,181,181,181,181,0
20231124,173300,80138111,181,181,181,181,0
20231124,173200,80138111,181,181,181,181,0
20231124,173100,80138111,181,181,181,181,0
20231124,173000,80138111,181,181,181,181,0
20231124,172900,80138111,181,181,181,181,0
20231124,172800,80138111,181,181,181,181,0
20231124,172700,80138111,181,181,181,181,0
20231124,172600,80138111,181,181,181,181,0
20231124,172500,80138111,181,181,181,181,0
20231124,172400,80138111,181,181,181,181,0
20231124,172300,80138111,181,181,181,181,0
20231124,172200,80138111,181,181,181,181,0
20231124,172100,80138111,181,181,181,181,0
20231124,172000,80138111,181,181,181,181,0
20231124,171900,80138111,181,181,181,181,14865
20231124,171800,80138111,181,181,181,181,0
20231124,171700,80138111,181,181,181,181,0
20231124,171600,80138111,181,181,181,181,0
20231124,171500,80138111,181,181,181,181,0
20231124,171400,80138111,181,181,181,181,0
20231124,171300,80138111,181,181,181,181,0
20231124,171200,80138111,181,181,181,181,0
20231124,171100,80138111,181,181,181,181,0
20231124,171000,80138111,181,181,181,181,0
20231124,170900,80138111,181,181,181,181,0
20231124,170800,80138111,181,181,181,181,0
20231124,170700,80138111,181,181,181,181,0
20231124,170600,80138111,181,181,181,181,0
20231124,170500,80138111,181,181,181,181,0
20231124,170400,80138111,181,181,181,181,0
20231124,170300,80138111,181,181,181,181,0
20231124,170200,80138111,181,181,181,181,0
20231124,170100,80138111,181,181,181,181,0
20231124,170000,80138111,181,181,181,181,0
20231124,165900,80138111,181,181,181,181,0
20231124,165800,80138111,181,181,181,181,0
20231124,165700,80138111,181,181,181,181,0
20231124,165600,80138111,181,181,181,181,0
20231124,165500,80138111,181,181,181,181,0
20231124,165400,80138111,181,181,181,181,0
20231124,165300,80138111,181,181,181,181,0
20231124,165200,80138111,181,181,181,181,0
20231124,165100,80138111,181,181,181,181,0
20231124,165000,80138111,181,181,181,181,0
20231124,164900,80138111,181,181,181,181,14865
20231124,164800,80138111,181,181,181,181,0
20231124,164700,80138111,181,181,181,181,0
20231124,164600,80138111,181,181,181,181,0
20231124,164500,80138111,181,181,181,181,0
20231124,164400,80138111,181,181,181,181,0
20231124,164300,80138111,181,181,181,181,0
20231124,164200,80138111,181,181,181,181,0
20231124,164100,80138111,181,181,181,181,0
20231124,164000,80138111,181,181,181,181,0
20231124,163900,80138111,181,181,181,181,0
20231124,163800,80138111,181,181,181,181,0
20231124,163700,80138111,181,181,181,181,0
20231124,163600,80138111,181,181,181,181,0
20231124,163500,80138111,181,181,181,181,0
20231124,163400,80138111,181,181,181,181,0
20231124,163300,80138111,181,181,181,181,0
20231124,163200,80138111,181,181,181,181,0
20231124,163100,80138111,181,181,181,181,0
20231124,163000,80138111,181,181,181,181,0
20231124,162900,80138111,181,181,181,181,0
20231124,162800,80138111,181,181,181,181,0
20231124,162700,80138111,181,181,181,181,0
20231124,162600,80138111,181,181,181,181,0
20231124,162500,80138111,181,181,181,181,0
20231124,162400,80138111,181,181,181,181,0
20231124,162300,80138111,181,181,181,181,0
20231124,162200,80138111,181,181,181,181,0
20231124,162100,80138111,181,181,181,181,0
20231124,162000,80138111,181,181,181,181,0
20231124,161900,80138111,181,181,181,181,14865
20231124,161800,80138111,181,181,181,181,0
20231124,161700,80138111,181,181,181,181,0
20231124,161600,80138111,181,181,181,181,0
20231124,161500,80138111,181,181,181,181,0
20231124,161400,80138111,181,181,181,181,0
20231124,161300,80138111,181,181,181,181,0
20231124,161200,80138111,181,181,181,181,0
20231124,161100,80138111,181,181,181,181,0
20231124,161000,80138111,181,181,181,181,0
20231124,160900,80138111,181,181,181,181,0
20231124,160800,80138111,181,181,181,181,0
20231124,160700,80138111,181,181,181,181,0
20231124,160600,80138111,181,181,181,181,0
20231124,160500,80138111,181,181,181,181,0
20231124,160400,80138111,181,181,181,181,0
20231124,160300,80138111,181,181,181,181,0
20231124,160200,80138111,181,181,181,181,0
20231124,160100,80138111,181,181,181,181,0
20231124,160000,80138111,181,181,181,181,0
20231124,155900,80138111,181,181,181,181,0
20231124,155800,80138111,181,181,181,181,0
20231124,155700,80138111,181,181,181,181,0
20231124,155600,80138111,181,181,181,181,0
20231124,155500,80138111,181,181,181,181,0
20231124,155400,80138111,181,181,181,181,0
20231124,155300,80138111,181,181,181,181,0
20231124,155200,80138111,181,181,181,181,0
20231124,155100,80138111,181,181,181,181,0
20231124,155000,80138111,181,181,181,181,0
20231124,154900,80138111,181,181,181,181,14865
20231124,154800,80138111,181,181,181,181,0
20231124,154700,80138111,181,181,181,181,0
20231124,154600,80138111,181,181,181,181,0
20231124,154500,80138111,181,181,181,181,0
20231124,154400,80138111,181,181,181,181,0
20231124,154300,80138111,181,181,181,181,0
20231124,154200,80138111,181,181,181,181,0
20231124,154100,80138111,181,181,181,181,0
20231124,154000,80138111,181,181,181,181,0
20231124,153900,80138111,181,181,181,181,0
20231124,153800,80138111,181,181,181,181,0
20231124,153700,80138111,181,181,181,181,0
20231124,153600,80138111,181,181,181,181,0
20231124,153500,80138111,181,181,181,181,0
20231124,153400,80138111,181,181,181,181,0
20231124,153300,80138111,181,181,181,181,0
20231124,153200,80138111,181,181,181,181,0
20231124,153100,80138111,181,181,181,181,0
20231124,153000,80138111,181,181,181,181,14865
20231124,152900,77447546,182,182,182,182,0
20231124,152800,77447546,182,182,182,182,0
20231124,152700,77447546,182,182,182,182,0
20231124,152600,77447546,182,182,182,182,0
20231124,152500,77447546,182,182,182,182,0
20231124,152400,77447546,182,182,182,182,0
20231124,152300,77447546,182,182,182,182,0
20231124,152200,77447546,182,182,182,182,0
20231124,152100,77447546,182,182,182,182,0
20231124,152000,77447546,182,182,182,182,0
20231124,151900,77447546,182,183,183,180,47047
20231124,151800,68925511,184,184,184,184,4
20231124,151700,68924775,183,184,184,183,761
20231124,151600,68785452,184,184,184,184,348
20231124,151500,68721420,186,186,186,186,100
20231124,151400,68702820,187,187,187,187,0
20231124,151300,68702820,187,187,187,187,1
20231124,151200,68702633,187,187,187,187,4
20231124,151100,68701885,188,188,188,188,0
20231124,151000,68701885,188,188,188,188,0
20231124,150900,68701885,188,186,188,186,10406
20231124,150800,66753086,187,184,187,184,5397
20231124,150700,65749227,184,186,186,184,53
20231124,150600,65739421,186,186,186,186,35
20231124,150500,65732911,186,186,186,186,0
20231124,150400,65732911,186,186,186,186,3
20231124,150300,65732353,186,186,186,186,110
20231124,150200,65711893,184,185,185,184,856
20231124,150100,65554033,186,186,186,186,108
20231124,150000,65533945,186,186,186,186,0
20231124,145900,65533945,186,186,186,186,0
20231124,145800,65533945,186,186,186,186,1
20231124,145700,65533759,185,185,185,185,0
20231124,145600,65533759,185,185,185,185,11
20231124,145500,65531724,185,185,185,185,3989
20231124,145400,64793759,185,185,185,185,0
20231124,145300,64793759,185,185,185,185,0
20231124,145200,64793759,185,185,185,185,1
20231124,145100,64793574,186,186,186,186,2
20231124,145000,64793202,186,186,186,186,52
20231124,144900,64783530,186,186,186,186,4
20231124,144800,64782786,185,185,185,185,0
20231124,144700,64782786,185,185,185,185,0
20231124,144600,64782786,185,185,185,185,0
20231124,144500,64782786,185,185,185,185,0
20231124,144400,64782786,185,185,185,185,310
20231124,144300,64725436,185,185,185,185,8929
20231124,144200,63073571,186,186,186,186,3425
20231124,144100,62436521,186,186,186,186,1575
20231124,144000,62143571,186,186,186,186,0
20231124,143900,62143571,186,186,186,186,0
20231124,143800,62143571,186,186,186,186,0
20231124,143700,62143571,186,186,186,186,100
20231124,143600,62124971,187,187,187,186,5792
20231124,143500,61047459,187,187,187,187,100
20231124,143400,61028759,186,186,186,186,0
20231124,143300,61028759,186,186,186,186,0
20231124,143200,61028759,186,186,186,186,0
20231124,143100,61028759,186,186,186,186,0
20231124,143000,61028759,186,186,186,186,20
20231124,142900,61025039,186,186,186,186,10
20231124,142800,61023179,187,187,187,187,0
20231124,142700,61023179,187,187,187,187,0
20231124,142600,61023179,187,187,187,187,1
20231124,142500,61022992,186,186,186,186,0
20231124,142400,61022992,186,186,186,186,0
20231124,142300,61022992,186,187,187,186,802
20231124,142200,60873024,188,188,188,188,0
20231124,142100,60873024,188,188,188,188,9
20231124,142000,60871332,188,187,188,187,65
20231124,141900,60859162,187,187,187,187,0
20231124,141800,60859162,187,187,187,187,0
20231124,141700,60859162,187,187,187,187,0
20231124,141600,60859162,187,187,187,187,4053
20231124,141500,60101251,187,187,187,187,0
20231124,141400,60101251,187,188,188,187,42
20231124,141300,60093371,188,187,188,187,2422
20231124,141200,59640437,188,188,188,188,380
20231124,141100,59568997,188,188,188,188,3
20231124,141000,59568433,187,187,187,187,0
20231124,140900,59568433,187,187,187,187,0
20231124,140800,59568433,187,187,187,187,0
20231124,140700,59568433,187,187,187,187,0
20231124,140600,59568433,187,187,187,187,0
20231124,140500,59568433,187,187,187,187,0
20231124,140400,59568433,187,187,187,187,0
20231124,140300,59568433,187,187,187,187,0
20231124,140200,59568433,187,187,187,187,1
20231124,140100,59568246,188,188,188,188,0
20231124,140000,59568246,188,188,188,188,52
20231124,135900,59558470,188,188,188,188,0
20231124,135800,59558470,188,188,188,188,3000
20231124,135700,58994470,188,188,188,188,0
20231124,135600,58994470,188,188,188,188,0
20231124,135500,58994470,188,188,188,188,1
20231124,135400,58994282,188,188,188,188,0
20231124,135300,58994282,188,188,188,188,0
20231124,135200,58994282,188,188,188,188,300
20231124,135100,58937882,187,187,187,187,0
20231124,135000,58937882,187,187,187,187,980
20231124,134900,58754622,188,188,188,188,1
20231124,134800,58754434,187,187,187,187,1731
20231124,134700,58430737,187,187,187,187,0
20231124,134600,58430737,187,187,187,187,0
20231124,134500,58430737,187,187,187,187,0
20231124,134400,58430737,187,187,187,187,0
20231124,134300,58430737,187,187,187,187,0
20231124,134200,58430737,187,187,187,187,0
20231124,134100,58430737,187,187,187,187,0
20231124,134000,58430737,187,187,187,187,0
20231124,133900,58430737,187,187,187,187,0
20231124,133800,58430737,187,187,187,187,0
20231124,133700,58430737,187,187,187,187,104
20231124,133600,58411289,187,187,187,187,0
20231124,133500,58411289,187,187,187,187,833
20231124,133400,58255518,187,187,187,187,0
20231124,133300,58255518,187,187,187,187,0
20231124,133200,58255518,187,187,187,187,0
20231124,133100,58255518,187,187,187,187,0
20231124,133000,58255518,187,187,187,187,0
20231124,132900,58255518,187,187,187,187,0
20231124,132800,58255518,187,187,187,187,0
20231124,132700,58255518,187,187,187,187,0
20231124,132600,58255518,187,187,187,187,0
20231124,132500,58255518,187,187,187,187,0
20231124,132400,58255518,187,187,187,187,0
20231124,132300,58255518,187,187,187,187,0
20231124,132200,58255518,187,187,187,187,0
20231124,132100,58255518,187,187,187,187,0
20231124,132000,58255518,187,187,187,187,2687
20231124,131900,57753049,187,187,187,187,0
20231124,131800,57753049,187,187,187,187,0
20231124,131700,57753049,187,187,187,187,0
20231124,131600,57753049,187,187,187,187,0
20231124,131500,57753049,187,187,187,187,0
20231124,131400,57753049,187,187,187,187,0
20231124,131300,57753049,187,187,187,187,104
20231124,131200,57733601,187,187,187,187,0
20231124,131100,57733601,187,187,187,187,0
20231124,131000,57733601,187,187,187,187,1
20231124,130900,57733414,187,187,187,187,0
20231124,130800,57733414,187,187,187,187,1
20231124,130700,57733227,187,187,187,187,0
20231124,130600,57733227,187,187,187,187,0
20231124,130500,57733227,187,187,187,187,0
20231124,130400,57733227,187,187,187,187,28
20231124,130300,57727991,187,187,187,187,0
20231124,130200,57727991,187,187,187,187,0
20231124,130100,57727991,187,187,187,187,55
20231124,130000,57717706,187,187,187,187,530
20231124,125900,57618596,187,187,187,187,0
20231124,125800,57618596,187,187,187,187,0
20231124,125700,57618596,187,187,187,187,2
20231124,125600,57618222,186,186,186,186,0
20231124,125500,57618222,186,186,186,186,0
20231124,125400,57618222,186,186,186,186,1
20231124,125300,57618036,187,187,187,187,0
20231124,125200,57618036,187,187,187,187,20
20231124,125100,57614296,188,188,188,188,0
20231124,125000,57614296,188,188,188,188,0
20231124,124900,57614296,188,186,188,186,3
20231124,124800,57613736,188,188,188,188,0
20231124,124700,57613736,188,188,188,188,0
20231124,124600,57613736,188,188,188,188,1
20231124,124500,57613548,188,188,188,188,0
20231124,124400,57613548,188,188,188,188,0
20231124,124300,57613548,188,188,188,188,100
20231124,124200,57594748,187,187,187,187,172
20231124,124100,57562584,187,187,187,187,0
20231124,124000,57562584,187,187,187,187,0
20231124,123900,57562584,187,187,187,187,28
20231124,123800,57557348,188,188,188,188,0
20231124,123700,57557348,188,188,188,188,0
20231124,123600,57557348,188,188,188,188,0
20231124,123500,57557348,188,188,188,188,0
20231124,123400,57557348,188,188,188,188,1
20231124,123300,57557160,188,188,188,188,0
20231124,123200,57557160,188,187,188,187,102
20231124,123100,57538085,187,187,187,187,190
20231124,123000,57502555,187,187,187,187,2973
20231124,122900,56946604,187,187,187,187,500
20231124,122800,56853104,188,188,188,188,0
20231124,122700,56853104,188,188,188,188,0
20231124,122600,56853104,188,188,188,188,0
20231124,122500,56853104,188,188,188,188,0
20231124,122400,56853104,188,188,188,188,0
20231124,122300,56853104,188,188,188,188,24
20231124,122200,56848592,188,188,188,188,12
20231124,122100,56846336,188,188,188,188,15
20231124,122000,56843516,188,188,188,188,0
20231124,121900,56843516,188,188,188,188,0
20231124,121800,56843516,188,188,188,188,0
20231124,121700,56843516,188,188,188,188,6
20231124,121600,56842388,188,188,188,188,1
20231124,121500,56842200,188,188,188,188,0
20231124,121400,56842200,188,188,188,188,0
20231124,121300,56842200,188,188,188,188,0
20231124,121200,56842200,188,188,188,188,0
20231124,121100,56842200,188,188,188,188,0
20231124,121000,56842200,188,188,188,188,0
20231124,120900,56842200,188,188,188,188,0
20231124,120800,56842200,188,188,188,188,50
20231124,120700,56832800,188,188,188,188,0
20231124,120600,56832800,188,188,188,188,0
20231124,120500,56832800,188,188,188,188,0
20231124,120400,56832800,188,188,188,188,0
20231124,120300,56832800,188,188,188,188,0
20231124,120200,56832800,188,188,188,188,0
20231124,120100,56832800,188,188,188,188,0
20231124,120000,56832800,188,188,188,188,0
20231124,115900,56832800,188,188,188,188,21
20231124,115800,56828852,187,187,187,187,1000
20231124,115700,56641852,187,187,187,187,530
20231124,115600,56542742,188,188,188,188,39
20231124,115500,56535410,188,188,188,188,0
20231124,115400,56535410,188,188,188,188,0
20231124,115300,56535410,188,188,188,188,70
20231124,115200,56522250,188,188,188,188,6
20231124,115100,56521122,188,188,188,188,0
20231124,115000,56521122,188,188,188,188,0
20231124,114900,56521122,188,188,188,188,0
20231124,114800,56521122,188,188,188,188,0
20231124,114700,56521122,188,188,188,188,0
20231124,114600,56521122,188,188,188,188,0
20231124,114500,56521122,188,188,188,188,0
20231124,114400,56521122,188,188,188,188,0
20231124,114300,56521122,188,188,188,188,12
20231124,114200,56518866,188,188,188,188,0
20231124,114100,56518866,188,188,188,188,0
20231124,114000,56518866,188,188,188,188,0
20231124,113900,56518866,188,188,188,188,0
20231124,113800,56518866,188,188,188,188,0
20231124,113700,56518866,188,188,188,188,1
20231124,113600,56518678,188,188,188,188,0
20231124,113500,56518678,188,188,188,188,117
20231124,113400,56496682,188,188,188,188,1
20231124,113300,56496494,187,187,187,187,501
20231124,113200,56402807,187,187,187,187,100
20231124,113100,56384107,187,187,187,187,2
20231124,113000,56383733,187,187,187,187,20
20231124,112900,56379993,187,187,187,187,0
20231124,112800,56379993,187,188,188,187,201
20231124,112700,56342405,188,188,188,188,0
20231124,112600,56342405,188,188,188,188,0
20231124,112500,56342405,188,187,188,187,169
20231124,112400,56310801,188,188,188,188,0
20231124,112300,56310801,188,188,188,188,0
20231124,112200,56310801,188,188,188,188,2000
20231124,112100,55934801,188,188,188,188,0
20231124,112000,55934801,188,188,188,188,1000
20231124,111900,55746801,188,188,188,188,24
20231124,111800,55742289,187,187,187,187,0
20231124,111700,55742289,187,187,187,187,0
20231124,111600,55742289,187,187,187,187,0
20231124,111500,55742289,187,187,187,187,0
20231124,111400,55742289,187,187,187,187,0
20231124,111300,55742289,187,187,187,187,0
20231124,111200,55742289,187,187,187,187,0
20231124,111100,55742289,187,187,187,187,0
20231124,111000,55742289,187,187,187,187,0
20231124,110900,55742289,187,187,187,187,0
20231124,110800,55742289,187,187,187,187,0
20231124,110700,55742289,187,187,187,187,0
20231124,110600,55742289,187,187,187,187,0
20231124,110500,55742289,187,187,187,187,101
20231124,110400,55723402,187,187,187,187,0
20231124,110300,55723402,187,187,187,187,244
20231124,110200,55677774,187,187,187,187,1
20231124,110100,55677587,186,186,186,186,0
20231124,110000,55677587,186,186,186,186,0
20231124,105900,55677587,186,186,186,186,0
20231124,105800,55677587,186,186,186,186,0
20231124,105700,55677587,186,186,186,186,0
20231124,105600,55677587,186,186,186,186,0
20231124,105500,55677587,186,186,186,186,0
20231124,105400,55677587,186,186,186,186,0
20231124,105300,55677587,186,186,186,186,0
20231124,105200,55677587,186,187,187,186,875
20231124,105100,55514587,187,187,187,186,220
20231124,105000,55473620,187,187,187,187,1
20231124,104900,55473433,186,186,186,186,0
20231124,104800,55473433,186,186,186,186,0
20231124,104700,55473433,186,186,186,186,0
20231124,104600,55473433,186,186,186,186,0
20231124,104500,55473433,186,187,187,186,2113
20231124,104400,55080358,188,188,188,188,62
20231124,104300,55068702,188,188,188,188,1215
20231124,104200,54840282,189,189,189,189,20
20231124,104100,54836502,188,188,188,188,4788
20231124,104000,53936358,188,188,188,188,0
20231124,103900,53936358,188,188,188,188,7769
20231124,103800,52475786,188,188,188,188,1016
20231124,103700,52284778,187,187,187,187,0
20231124,103600,52284778,187,187,187,187,10308
20231124,103500,50357182,187,187,187,187,276
20231124,103400,50305570,187,187,187,187,0
20231124,103300,50305570,187,186,187,186,2206
20231124,103200,49894878,186,186,186,186,699
20231124,103100,49764864,186,186,186,186,0
20231124,103000,49764864,186,186,186,186,500
20231124,102900,49671864,187,186,187,185,3451
20231124,102800,49032613,187,187,187,187,130
20231124,102700,49008303,187,186,187,186,22688
20231124,102600,44767963,186,186,186,186,2
20231124,102500,44767591,186,186,186,186,500
20231124,102400,44674591,186,186,186,186,0
20231124,102300,44674591,186,186,186,186,124
20231124,102200,44651527,186,186,186,186,0
20231124,102100,44651527,186,186,186,186,0
20231124,102000,44651527,186,186,186,186,8044
20231124,101900,43155343,186,186,186,186,1977
20231124,101800,42787621,185,185,185,185,0
20231124,101700,42787621,185,185,185,185,1260
20231124,101600,42554521,185,185,185,185,0
20231124,101500,42554521,185,185,185,185,0
20231124,101400,42554521,185,185,185,185,1000
20231124,101300,42369521,186,186,186,186,1
20231124,101200,42369335,186,186,186,186,0
20231124,101100,42369335,186,186,186,186,100
20231124,101000,42350735,186,186,186,186,100
20231124,100900,42332135,185,185,185,185,100
20231124,100800,42313635,186,186,186,186,2
20231124,100700,42313263,186,186,186,186,40000
20231124,100600,34873263,186,186,186,186,0
20231124,100500,34873263,186,186,186,186,41
20231124,100400,34865637,186,186,186,185,2675
20231124,100300,34370088,186,186,186,186,12
20231124,100200,34367856,186,186,186,186,4
20231124,100100,34367112,186,185,186,185,1002
20231124,100000,34181740,186,186,186,186,0
20231124,095900,34181740,186,186,186,186,2
20231124,095800,34181368,184,184,184,184,6562
20231124,095700,32973960,185,185,185,185,71
20231124,095600,32960825,185,184,185,184,9928
20231124,095500,31124273,183,183,183,183,444
20231124,095400,31043021,183,183,183,183,0
20231124,095300,31043021,183,183,183,183,0
20231124,095200,31043021,183,183,183,183,1003
20231124,095100,30859472,183,183,183,183,0
20231124,095000,30859472,183,183,183,183,0
20231124,094900,30859472,183,183,183,183,0
20231124,094800,30859472,183,183,183,183,2000
20231124,094700,30493472,183,183,183,183,0
20231124,094600,30493472,183,183,183,183,28
20231124,094500,30488348,184,184,184,184,10
20231124,094400,30486508,185,185,185,185,1
20231124,094300,30486323,185,185,185,185,0
20231124,094200,30486323,185,185,185,185,60
20231124,094100,30475223,185,185,185,185,26
20231124,094000,30470413,185,185,185,185,303
20231124,093900,30414358,185,185,185,185,38
20231124,093800,30407328,186,186,186,185,234
20231124,093700,30363981,186,185,186,183,5595
20231124,093600,29336805,186,185,186,183,489
20231124,093500,29246367,186,184,186,184,20910
20231124,093400,25383336,185,185,185,181,10221
20231124,093300,23519913,185,184,185,184,820
20231124,093200,23368862,185,185,185,182,6508
20231124,093100,22179711,185,182,185,182,10416
20231124,093000,20274732,185,185,185,182,8944
20231124,092900,18636801,185,183,185,183,2562
20231124,092800,18166482,185,185,185,183,1542
20231124,092700,17883220,186,185,186,183,1189
20231124,092600,17663241,186,184,186,182,13648
20231124,092500,15157160,185,183,185,182,7942
20231124,092400,13705819,183,185,185,183,2060
20231124,092300,13328729,186,185,186,185,8722
20231124,092200,11715143,185,185,185,182,6929
20231124,092100,10449360,185,185,185,184,214
20231124,092000,10409772,185,185,185,185,81
20231124,091900,10394787,185,184,185,183,774
20231124,091800,10252304,185,181,185,181,12409
20231124,091700,7996318,182,181,182,181,5205
20231124,091600,7054008,182,182,182,182,4
20231124,091500,7053280,182,182,182,182,6194
20231124,091400,5925972,182,182,182,182,69
20231124,091300,5913414,182,182,182,182,85
20231124,091200,5897944,182,183,183,182,18180
20231124,091100,2589164,182,182,182,182,2510
20231124,091000,2132344,182,182,182,182,0
20231124,090900,2132344,182,184,184,182,1494
20231124,090800,1859338,182,182,182,182,2923
20231124,090700,1327352,182,182,182,182,30
20231124,090600,1321892,182,181,182,181,204
20231124,090500,1284864,181,181,181,181,600
20231124,090400,1176264,181,181,181,181,1
20231124,090300,1176083,181,182,182,181,12
20231124,090200,1173900,182,182,182,182,25
20231124,090100,1169350,182,182,182,182,1
20231124,090000,1169168,182,182,182,182,6424